ブロードエンタープライズ（4415）の時価総額の推移
- 2021年12月30日
- 53億9793万
- 2022年12月30日
- 36億3276万
- 2023年12月29日
- 46億9967万
- 2024年12月30日
- 50億2057万
- 2025年12月30日
- 64億5192万
2026/03/24～2026/08/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 1,370 | 1,399 | 1,353 | 1,353 | -1.1% | 13,700 | 83億1418万 | -0.88% | 12.79 | 3.82 |
| 08/17 | 1,389 | 1,401 | 1,357 | 1,368 | -1.37% | 14,900 | 84億636万 | +0.29% | 12.93 | 3.86 |
| 08/14 | 1,348 | 1,388 | 1,348 | 1,387 | +0.65% | 14,900 | 85億2311万 | +1.91% | 13.11 | 3.91 |
| 08/13 | 1,364 | 1,378 | 1,307 | 1,378 | -0.29% | 44,200 | 84億6781万 | +1.4% | 13.03 | 3.89 |
| 08/12 | 1,416 | 1,494 | 1,367 | 1,382 | -3.02% | 127,800 | 84億9239万 | +2.07% | 13.06 | 3.9 |
| 08/10 | 1,442 | 1,452 | 1,423 | 1,425 | -1.18% | 12,200 | 87億5662万 | +5.63% | 13.47 | 4.02 |
| 08/07 | 1,490 | 1,490 | 1,429 | 1,442 | -3.22% | 12,700 | 88億6109万 | +7.45% | 13.63 | 4.07 |
| 08/06 | 1,405 | 1,490 | 1,405 | 1,490 | +5.3% | 21,300 | 91億5605万 | +11.69% | 14.09 | 4.2 |
| 08/05 | 1,438 | 1,460 | 1,415 | 1,415 | -2.41% | 7,500 | 86億9517万 | +6.87% | 13.38 | 3.99 |
| 08/04 | 1,437 | 1,450 | 1,403 | 1,450 | +0.76% | 5,700 | 89億1025万 | +10.1% | 13.71 | 4.09 |
| 08/03 | 1,405 | 1,469 | 1,405 | 1,439 | +1.2% | 10,700 | 88億4265万 | +10.02% | 13.6 | 4.06 |
| 07/31 | 1,339 | 1,428 | 1,339 | 1,422 | +7.73% | 32,800 | 87億3819万 | +9.3% | 13.44 | 4.01 |
| 07/30 | 1,290 | 1,329 | 1,290 | 1,320 | +1.3% | 7,700 | 81億1140万 | +1.85% | 12.48 | 3.72 |
| 07/29 | 1,300 | 1,303 | 1,273 | 1,303 | +0.15% | 11,700 | 80億693万 | +0.85% | 12.32 | 3.68 |
| 07/28 | 1,320 | 1,325 | 1,301 | 1,301 | -1.59% | 2,100 | 79億9464万 | +0.93% | 12.3 | 3.67 |
| 07/27 | 1,339 | 1,339 | 1,313 | 1,322 | +0.53% | 2,200 | 81億2369万 | +2.72% | 12.5 | 3.73 |
| 07/24 | 1,317 | 1,317 | 1,294 | 1,315 | -1.65% | 3,600 | 80億8067万 | +2.49% | 12.43 | 3.71 |
| 07/23 | 1,325 | 1,337 | 1,323 | 1,337 | +0.91% | 1,200 | 82億1586万 | +4.53% | 12.64 | 3.77 |
| 07/22 | 1,315 | 1,336 | 1,315 | 1,325 | +0.38% | 2,300 | 81億4212万 | +4% | 12.53 | 3.74 |
| 07/21 | 1,325 | 1,325 | 1,305 | 1,320 | +1.15% | 3,600 | 81億1140万 | +4.02% | 12.48 | 3.72 |
| 07/17 | 1,323 | 1,330 | 1,279 | 1,305 | -3.19% | 23,800 | 80億1922万 | +3.24% | 12.34 | 3.68 |
| 07/16 | 1,335 | 1,355 | 1,330 | 1,348 | +0.97% | 5,200 | 82億8346万 | +7.15% | 12.74 | 3.8 |
| 07/15 | 1,345 | 1,345 | 1,311 | 1,335 | +0.38% | 5,900 | 82億357万 | +6.71% | 12.62 | 3.77 |
| 07/14 | 1,314 | 1,349 | 1,302 | 1,330 | +1.22% | 4,400 | 81億7285万 | +6.83% | 12.57 | 3.75 |
| 07/13 | 1,295 | 1,340 | 1,295 | 1,314 | -0.83% | 6,200 | 80億7453万 | +5.97% | 12.42 | 3.71 |
| 07/10 | 1,309 | 1,325 | 1,301 | 1,325 | +2% | 4,000 | 81億4212万 | +7.46% | 12.53 | 3.74 |
| 07/09 | 1,339 | 1,342 | 1,265 | 1,299 | -2.33% | 10,600 | 79億8235万 | +5.7% | 12.28 | 3.66 |
| 07/08 | 1,265 | 1,333 | 1,263 | 1,330 | +5.56% | 22,100 | 81億7285万 | +8.57% | 12.57 | 3.75 |
| 07/07 | 1,258 | 1,272 | 1,235 | 1,260 | +1.29% | 11,700 | 77億4270万 | +3.36% | 11.91 | 3.55 |
| 07/06 | 1,249 | 1,254 | 1,244 | 1,244 | -0.88% | 2,900 | 76億4438万 | +2.13% | 11.76 | 3.51 |
| 07/03 | 1,234 | 1,258 | 1,234 | 1,255 | +0.72% | 2,500 | 77億1197万 | +3.04% | 11.86 | 3.54 |
| 07/02 | 1,250 | 1,277 | 1,240 | 1,246 | -0.24% | 7,800 | 76億5667万 | +2.21% | 11.78 | 3.51 |
| 07/01 | 1,225 | 1,249 | 1,223 | 1,249 | +1.38% | 1,700 | 76億7510万 | +2.46% | 11.81 | 3.52 |
| 06/30 | 1,233 | 1,274 | 1,232 | 1,232 | +0.65% | 13,000 | 75億7064万 | +1.15% | 11.65 | 3.48 |
| 06/29 | 1,220 | 1,224 | 1,185 | 1,224 | -3.62% | 15,100 | 75億2148万 | +0.41% | 11.57 | 3.45 |
| 06/26 | 1,265 | 1,280 | 1,240 | 1,270 | -0.78% | 17,200 | 78億415万 | +3.93% | 12.01 | 3.58 |
| 06/25 | 1,240 | 1,280 | 1,240 | 1,280 | +3.06% | 6,400 | 78億6560万 | +4.75% | 12.1 | 3.61 |
| 06/24 | 1,220 | 1,248 | 1,220 | 1,242 | +2.56% | 3,000 | 76億3209万 | +1.64% | 11.74 | 3.5 |
| 06/23 | 1,263 | 1,267 | 1,211 | 1,211 | -3.2% | 6,000 | 74億4159万 | -0.98% | 11.45 | 3.42 |
| 06/22 | 1,218 | 1,269 | 1,218 | 1,251 | +2.71% | 8,900 | 76億8739万 | +1.96% | 11.83 | 3.53 |
| 06/19 | 1,218 | 1,250 | 1,205 | 1,218 | +0.08% | 7,100 | 74億8461万 | -0.98% | 11.51 | 3.44 |
| 06/18 | 1,210 | 1,249 | 1,210 | 1,217 | -0.25% | 9,700 | 74億7846万 | -1.54% | 11.5 | 3.43 |
| 06/17 | 1,189 | 1,220 | 1,189 | 1,220 | +2.61% | 10,400 | 74億9690万 | -2.01% | 11.53 | 3.44 |
| 06/16 | 1,199 | 1,200 | 1,184 | 1,189 | -0.75% | 5,900 | 73億640万 | -4.27% | 11.24 | 3.35 |
| 06/15 | 1,195 | 1,223 | 1,181 | 1,198 | +2.39% | 7,800 | 73億6171万 | -3.39% | 11.33 | 3.38 |
| 06/12 | 1,180 | 1,180 | 1,155 | 1,170 | +0.95% | 3,500 | 71億8965万 | -5.49% | 11.06 | 3.3 |
| 06/11 | 1,223 | 1,223 | 1,156 | 1,159 | -2.85% | 6,900 | 71億2205万 | -6.38% | 10.96 | 3.27 |
| 06/10 | 1,190 | 1,210 | 1,190 | 1,193 | 0% | 3,700 | 73億3098万 | -3.79% | 11.28 | 3.37 |
| 06/09 | 1,190 | 1,200 | 1,186 | 1,193 | +2.84% | 5,100 | 73億3098万 | -3.95% | 11.28 | 3.37 |
| 06/08 | 1,231 | 1,235 | 1,155 | 1,160 | -4.53% | 15,500 | 71億2820万 | -6.75% | 10.97 | 3.27 |
| 06/05 | 1,212 | 1,238 | 1,212 | 1,215 | +2.36% | 6,400 | 74億6617万 | -2.72% | 11.49 | 3.43 |
| 06/04 | 1,190 | 1,205 | 1,187 | 1,187 | -0.84% | 9,800 | 72億9411万 | -5.04% | 11.22 | 3.35 |
| 06/03 | 1,230 | 1,230 | 1,195 | 1,197 | -2.21% | 11,500 | 73億5556万 | -4.39% | 11.32 | 3.38 |
| 06/02 | 1,277 | 1,277 | 1,210 | 1,224 | -2.47% | 11,200 | 75億2148万 | -2.47% | 11.57 | 3.45 |
| 06/01 | 1,263 | 1,288 | 1,251 | 1,255 | -1.95% | 11,600 | 77億1197万 | -0.16% | 11.86 | 3.54 |
| 05/29 | 1,247 | 1,300 | 1,247 | 1,280 | +3.81% | 18,600 | 78億6560万 | +1.59% | 12.1 | 3.61 |
| 05/28 | 1,232 | 1,253 | 1,221 | 1,233 | +0.16% | 13,900 | 75億7678万 | -2.3% | 11.66 | 3.48 |
| 05/27 | 1,294 | 1,294 | 1,231 | 1,231 | -2.92% | 6,800 | 75億6449万 | -2.76% | 11.64 | 3.47 |
| 05/26 | 1,296 | 1,297 | 1,268 | 1,268 | -1.48% | 10,400 | 77億9186万 | -0.31% | 11.99 | 3.58 |
| 05/25 | 1,280 | 1,298 | 1,267 | 1,287 | +0.55% | 10,400 | 79億861万 | +0.94% | 12.17 | 3.63 |
| 05/22 | 1,282 | 1,309 | 1,266 | 1,280 | -0.16% | 12,700 | 78億6560万 | +0.23% | 12.1 | 3.61 |
| 05/21 | 1,251 | 1,282 | 1,232 | 1,282 | +1.83% | 17,100 | 78億7789万 | +0.31% | 12.12 | 3.62 |
| 05/20 | 1,310 | 1,324 | 1,213 | 1,259 | -4.26% | 45,500 | 77億3655万 | -1.49% | 11.9 | 3.55 |
| 05/19 | 1,339 | 1,428 | 1,303 | 1,315 | 0% | 37,400 | 80億8067万 | +2.81% | 12.43 | 3.71 |
| 05/18 | 1,396 | 1,396 | 1,304 | 1,315 | -4.64% | 26,300 | 80億8067万 | +2.98% | 12.43 | 3.71 |
| 05/15 | 1,300 | 1,416 | 1,263 | 1,379 | -3.9% | 91,900 | 84億7395万 | +8.24% | 13.04 | 3.89 |
| 05/14 | 1,435 | 1,435 | 1,435 | 1,435 | +26.43% | 39,300 | 88億1807万 | +13.17% | 13.57 | 4.05 |
| 05/13 | 1,173 | 1,193 | 1,131 | 1,135 | -0.87% | 29,600 | 69億7457万 | -9.85% | 10.73 | 3.2 |
| 05/12 | 1,184 | 1,187 | 1,136 | 1,145 | -0.95% | 25,100 | 70億3602万 | -9.27% | 10.82 | 3.23 |
| 05/11 | 1,165 | 1,191 | 1,155 | 1,156 | -0.77% | 15,600 | 71億362万 | -8.62% | 10.93 | 3.26 |
| 05/08 | 1,195 | 1,198 | 1,161 | 1,165 | -3.88% | 20,500 | 71億5892万 | -7.83% | 11.01 | 3.29 |
| 05/07 | 1,231 | 1,231 | 1,191 | 1,212 | -1.54% | 18,800 | 74億4774万 | -4.04% | 11.46 | 3.42 |
| 05/01 | 1,254 | 1,254 | 1,228 | 1,231 | -2.15% | 2,000 | 75億6449万 | -2.38% | 11.64 | 3.47 |
| 04/30 | 1,308 | 1,308 | 1,258 | 1,258 | -1.56% | 8,600 | 77億3041万 | -0.16% | 11.89 | 3.55 |
| 04/28 | 1,280 | 1,330 | 1,263 | 1,278 | +2.08% | 29,100 | 78億5331万 | +1.43% | 12.08 | 3.61 |
| 04/27 | 1,268 | 1,268 | 1,223 | 1,252 | +1.13% | 6,600 | 76億9354万 | -0.48% | 11.84 | 3.53 |
| 04/24 | 1,247 | 1,248 | 1,237 | 1,238 | -1.04% | 3,400 | 76億751万 | -1.35% | 11.7 | 3.49 |
| 04/23 | 1,285 | 1,285 | 1,251 | 1,251 | -2.87% | 3,800 | 76億8739万 | -0.4% | 11.83 | 3.53 |
| 04/22 | 1,334 | 1,334 | 1,288 | 1,288 | -3.45% | 3,600 | 79億1476万 | +2.3% | 12.18 | 3.63 |
| 04/21 | 1,319 | 1,334 | 1,309 | 1,334 | +1.37% | 8,200 | 81億9743万 | +6.04% | 12.61 | 3.76 |
| 04/20 | 1,330 | 1,330 | 1,290 | 1,316 | -1.05% | 5,500 | 80億8682万 | +4.86% | 12.44 | 3.71 |
| 04/17 | 1,353 | 1,353 | 1,329 | 1,330 | -3.55% | 10,000 | 81億7285万 | +5.98% | 12.57 | 3.75 |
| 04/16 | 1,377 | 1,400 | 1,315 | 1,379 | +0.95% | 25,500 | 84億7395万 | +9.88% | 13.04 | 3.89 |
| 04/15 | 1,359 | 1,370 | 1,331 | 1,366 | +3.41% | 17,600 | 83億9407万 | +8.93% | 12.91 | 3.85 |
| 04/14 | 1,333 | 1,365 | 1,320 | 1,321 | +1.38% | 30,800 | 81億1754万 | +5.43% | 12.49 | 3.73 |
| 04/13 | 1,296 | 1,309 | 1,247 | 1,303 | +0.39% | 22,200 | 80億693万 | +4.07% | 12.32 | 3.68 |
| 04/10 | 1,308 | 1,310 | 1,264 | 1,298 | +2.61% | 12,100 | 79億7621万 | +3.51% | 12.27 | 3.66 |
| 04/09 | 1,295 | 1,295 | 1,251 | 1,265 | -1.63% | 6,800 | 77億7342万 | +0.88% | 11.96 | 3.57 |
| 04/08 | 1,263 | 1,301 | 1,248 | 1,286 | +4.3% | 16,000 | 79億247万 | +2.63% | 12.16 | 3.63 |
| 04/07 | 1,244 | 1,248 | 1,227 | 1,233 | +1.57% | 12,000 | 75億7678万 | -1.67% | 11.66 | 3.48 |
| 04/06 | 1,233 | 1,250 | 1,213 | 1,214 | -1.54% | 8,800 | 74億6003万 | -3.5% | 11.48 | 3.42 |
| 04/03 | 1,272 | 1,272 | 1,212 | 1,233 | +2.58% | 37,200 | 75億7678万 | -2.45% | 11.66 | 3.48 |
| 04/02 | 1,247 | 1,272 | 1,193 | 1,202 | -1.23% | 30,800 | 73億8629万 | -5.21% | 11.36 | 3.39 |
| 04/01 | 1,179 | 1,234 | 1,170 | 1,217 | +7.7% | 10,600 | 74億7846万 | -4.32% | 11.5 | 3.43 |
| 03/31 | 1,158 | 1,158 | 1,100 | 1,130 | +0.18% | 12,900 | 69億4385万 | -11.58% | 10.68 | 3.74 |
| 03/30 | 1,140 | 1,179 | 1,128 | 1,128 | -4.57% | 15,600 | 69億3156万 | -12.49% | 10.66 | 3.74 |
| 03/27 | 1,203 | 1,203 | 1,175 | 1,182 | -2.31% | 7,400 | 72億6339万 | -9.15% | 11.17 | 3.92 |
| 03/26 | 1,241 | 1,257 | 1,188 | 1,210 | -2.18% | 8,800 | 74億3545万 | -7.77% | 11.44 | 4.01 |
| 03/25 | 1,243 | 1,280 | 1,237 | 1,237 | +0.57% | 5,400 | 76億136万 | -6.22% | 11.69 | 4.1 |
| 03/24 | 1,221 | 1,234 | 1,201 | 1,230 | +3.19% | 16,100 | 75億5835万 | -7.03% | 11.63 | 4.07 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 12月期 | 1,545 3,090 12/16 | 916 1,831 12/28 | 4,641,400 2,320,700 12/16 | 89億5791万 | 53億806万 | 53億9793万 12/30 |
| 2022年 12月期 | 931 1,862 1/4 | 394 787 5/16 | 1,770,400 885,200 9/1 | 53億9793万 | 22億8151万 | 36億3276万 12/30 |
| 2023年 12月期 | 1,120 2,240 9/7 | 485 969 3/16 | 631,000 315,500 8/8 | 65億4192万 | 28億2977万 | 46億9967万 12/29 |
| 2024年 12月期 | 1,013 11/8 | 681 8/6 8/5 | 198,900 9/10 | 61億4354万 | 41億2985万 | 50億2057万 12/30 |
| 2025年 12月期 | 1,374 10/9 | 580 4/7 | 350,500 10/8 | 84億269万 | 35億4699万 | 64億5192万 12/30 |
| 最新 | 1,353 2026/8/18 | 13,700 | 83億1418万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
